2751 (株)テンポスホールディングスの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	30,201	30,999	30,201	30,801	11	102.67
2008-12-29	31,401	31,401	30,099	30,999	28	103.33
2008-12-26	31,899	31,899	30,099	30,999	37	103.33
2008-12-25	27,750	30,699	27,750	30,699	55	102.33
2008-12-24	27,501	27,999	27,501	27,699	51	92.33
2008-12-22	27,189	27,501	27,000	27,501	7	91.67
2008-12-19	27,201	27,801	27,201	27,201	17	90.67
2008-12-18	26,121	27,180	26,121	27,180	7	90.60
2008-12-17	27,501	27,501	26,100	26,100	18	87
2008-12-16	25,311	26,001	25,299	26,001	28	86.67
2008-12-15	24,800	25,299	24,500	25,299	10	84.33
2008-12-12	23,201	23,981	23,201	23,981	31	79.94
2008-12-11	25,101	25,899	24,500	25,899	47	86.33
2008-12-10	27,399	27,399	26,001	26,001	72	86.67
2008-12-09	29,499	29,499	28,299	28,299	14	94.33
2008-12-08	31,251	31,500	28,101	29,199	16	97.33
2008-12-05	30,300	30,450	30,201	30,450	75	101.50
2008-12-04	30,351	30,351	30,300	30,300	64	101
2008-12-03	31,701	31,701	30,000	30,399	169	101.33
2008-12-02	30,999	32,100	30,999	32,100	97	107
2008-12-01	31,251	33,000	31,200	31,251	43	104.17
2008-11-28	32,001	32,199	30,549	31,200	107	104
2008-11-27	30,900	33,600	30,501	31,599	42	105.33
2008-11-26	28,500	30,150	28,500	30,099	67	100.33
2008-11-25	30,501	30,600	29,001	30,150	34	100.50
2008-11-21	27,000	27,999	26,901	27,999	109	93.33
2008-11-20	25,500	28,800	25,101	27,000	251	90
2008-11-19	29,901	32,001	27,699	27,699	309	92.33
2008-11-18	27,300	29,001	27,300	29,001	116	96.67
2008-11-17	24,299	27,279	22,700	26,001	158	86.67
2008-11-14	23,501	24,299	21,701	24,299	74	81
2008-11-13	20,030	22,901	20,030	22,901	92	76.34
2008-11-12	23,501	24,401	20,000	20,150	293	67.17
2008-11-11	20,000	21,401	19,799	21,401	164	71.34
2008-11-10	18,920	19,961	18,899	19,199	335	64
2008-11-07	18,491	18,521	18,299	18,521	107	61.74
2008-11-06	19,400	20,000	18,500	18,500	274	61.67
2008-11-05	18,599	19,601	18,200	19,601	172	65.34
2008-11-04	19,079	19,301	18,401	18,599	181	62
2008-10-31	18,200	18,581	17,999	18,479	73	61.60
2008-10-30	17,000	17,999	17,000	17,999	14	60
2008-10-29	17,600	18,200	16,001	16,199	180	54
2008-10-28	17,699	17,900	16,601	16,700	56	55.67
2008-10-27	18,500	18,701	17,501	17,501	91	58.34
2008-10-24	17,600	18,299	17,501	18,299	62	61
2008-10-23	16,940	17,501	16,850	17,501	55	58.34
2008-10-22	18,500	19,400	16,340	16,940	206	56.47
2008-10-21	17,999	18,500	17,501	18,341	293	61.14
2008-10-20	17,501	17,750	17,399	17,750	482	59.17
2008-10-17	18,101	18,461	17,021	17,501	196	58.34
2008-10-16	16,100	17,501	16,100	17,501	134	58.34
2008-10-15	17,819	17,819	16,211	17,501	87	58.34
2008-10-14	19,211	19,211	17,420	17,621	274	58.74
2008-10-10	19,901	20,000	18,011	18,209	110	60.70
2008-10-09	20,501	21,200	19,601	21,011	56	70.04
2008-10-08	23,801	24,701	23,501	23,501	91	78.34
2008-10-07	26,499	26,499	26,499	26,499	11	88.33
2008-10-06	29,601	29,601	29,499	29,499	19	98.33
2008-10-03	33,000	33,501	31,401	33,501	18	111.67
2008-10-02	33,501	33,501	33,399	33,399	2	111.33
2008-10-01	30,999	33,000	30,999	33,000	5	110
2008-09-30	32,001	32,001	30,999	30,999	2	103.33
2008-09-29	34,299	35,200	33,099	33,099	31	110.33
2008-09-26	34,149	34,800	33,600	33,600	16	112
2008-09-25	34,101	34,401	33,999	34,401	18	114.67
2008-09-24	35,500	35,500	33,999	34,050	26	113.50
2008-09-22	32,700	35,101	32,601	35,101	36	117
2008-09-19	31,599	32,601	31,101	31,101	25	103.67
2008-09-18	29,199	30,300	29,061	30,000	100	100
2008-09-17	33,000	33,000	33,000	33,000	8	110
2008-09-16	37,000	37,000	37,000	37,000	1	123.33
2008-09-12	40,399	40,801	37,999	38,401	4	128
2008-09-11	40,000	40,000	40,000	40,000	10	133.33
2008-09-10	38,500	39,949	37,999	39,949	28	133.16
2008-09-08	37,999	37,999	37,999	37,999	3	126.66
2008-09-05	39,001	39,001	37,201	38,800	7	129.33
2008-09-04	40,000	40,000	38,599	40,000	18	133.33
2008-09-03	40,051	40,051	40,051	40,051	1	133.50
2008-09-02	40,000	40,000	40,000	40,000	2	133.33
2008-09-01	40,699	40,699	40,699	40,699	3	135.66
2008-08-29	41,500	41,500	41,500	41,500	4	138.33
2008-08-28	43,549	43,549	43,549	43,549	14	145.16
2008-08-27	41,101	42,700	41,101	42,700	4	142.33
2008-08-26	44,299	44,299	44,299	44,299	8	147.66
2008-08-22	44,299	44,299	44,299	44,299	2	147.66
2008-08-21	41,899	41,899	41,899	41,899	4	139.66
2008-08-15	44,599	45,800	40,999	45,800	13	152.67
2008-08-14	40,201	42,601	40,201	42,601	2	142
2008-08-13	43,000	43,000	41,701	42,001	10	140
2008-08-12	42,601	43,000	42,601	43,000	3	143.33
2008-08-11	43,801	43,801	43,399	43,399	6	144.66
2008-08-08	43,000	47,399	43,000	47,399	6	158
2008-08-06	45,500	45,500	45,001	45,001	7	150
2008-08-05	45,001	45,001	45,001	45,001	6	150
2008-08-01	47,099	47,099	45,001	45,500	20	151.67
2008-07-31	47,000	47,000	47,000	47,000	2	156.67
2008-07-30	48,851	48,851	45,251	48,200	17	160.67
2008-07-29	46,799	47,900	46,799	47,900	41	159.67
2008-07-28	45,650	45,899	45,650	45,899	6	153
2008-07-25	44,800	44,800	44,800	44,800	1	149.33
2008-07-24	43,999	43,999	43,999	43,999	8	146.66
2008-07-23	43,999	44,101	43,999	43,999	11	146.66
2008-07-22	41,050	42,901	40,999	42,901	5	143
2008-07-18	42,001	43,000	42,001	43,000	22	143.33
2008-07-17	42,499	42,499	40,501	40,501	14	135
2008-07-16	43,000	43,000	42,499	42,499	6	141.66
2008-07-15	44,500	44,500	44,101	44,101	3	147
2008-07-14	45,800	45,800	45,001	45,001	13	150
2008-07-11	45,299	45,401	45,299	45,401	3	151.34
2008-07-10	45,149	45,500	45,149	45,500	4	151.67
2008-07-08	47,801	47,801	45,101	45,101	4	150.34
2008-07-07	45,350	48,551	45,350	48,551	6	161.84
2008-07-04	47,600	47,600	47,600	47,600	7	158.67
2008-07-01	49,751	49,901	49,751	49,901	16	166.34
2008-06-30	48,899	48,899	47,999	48,800	10	162.67
2008-06-27	47,999	47,999	47,000	47,000	11	156.67
2008-06-26	47,999	48,500	47,801	48,500	6	161.67
2008-06-25	50,999	50,999	47,099	47,099	37	157
2008-06-24	44,701	50,000	44,701	50,000	48	166.67
2008-06-23	44,599	46,601	44,500	46,301	15	154.34
2008-06-20	46,949	47,000	46,400	47,000	17	156.67
2008-06-19	47,201	47,201	47,000	47,000	9	156.67
2008-06-18	48,299	48,800	48,299	48,800	2	162.67
2008-06-17	49,100	49,100	49,049	49,049	6	163.50
2008-06-16	49,400	50,300	49,400	50,300	17	167.67
2008-06-13	50,999	50,999	49,151	49,151	3	163.84
2008-06-12	50,000	50,999	49,100	49,100	12	163.67
2008-06-11	49,850	51,299	49,850	50,000	3	166.67
2008-06-10	52,499	52,499	49,100	51,800	26	172.67
2008-06-09	50,000	50,000	50,000	50,000	1	166.67
2008-06-06	50,000	50,000	49,199	49,199	6	164
2008-06-05	49,850	50,000	49,751	50,000	5	166.67
2008-06-04	49,499	49,499	48,950	48,950	8	163.17
2008-06-03	49,250	49,250	49,250	49,250	5	164.17
2008-06-02	48,851	48,851	48,851	48,851	3	162.84
2008-05-30	48,800	48,800	48,800	48,800	2	162.67
2008-05-29	48,800	49,499	48,800	49,499	5	165
2008-05-28	49,049	49,049	49,049	49,049	2	163.50
2008-05-27	49,850	49,850	48,701	48,701	6	162.34
2008-05-26	48,701	49,100	48,701	49,100	18	163.67
2008-05-23	49,400	49,400	49,400	49,400	4	164.67
2008-05-22	49,100	49,199	47,999	47,999	13	160
2008-05-21	50,900	50,900	50,099	50,900	7	169.67
2008-05-20	50,099	52,001	50,099	52,001	13	173.34
2008-05-19	49,499	49,799	49,499	49,799	5	166
2008-05-16	49,799	49,799	48,800	48,800	2	162.67
2008-05-15	49,400	49,799	49,400	49,799	9	166
2008-05-14	49,799	49,799	48,200	48,200	12	160.67
2008-05-13	49,001	49,799	49,001	49,799	6	166
2008-05-12	49,151	50,900	47,999	50,300	38	167.67
2008-05-09	50,699	50,699	49,499	49,550	4	165.17
2008-05-08	49,499	50,801	49,499	50,801	14	169.34
2008-05-07	48,350	49,901	48,350	49,001	10	163.34
2008-05-02	49,550	49,550	49,550	49,550	2	165.17
2008-05-01	49,499	49,499	48,299	48,350	16	161.17
2008-04-30	48,101	50,399	48,101	50,399	17	168
2008-04-28	50,201	50,699	50,201	50,699	13	169
2008-04-25	49,250	49,250	48,101	49,250	11	164.17
2008-04-24	48,599	48,800	48,200	48,800	48	162.67
2008-04-23	53,000	53,501	52,901	53,000	21	176.67
2008-04-22	52,799	52,799	52,799	52,799	2	176
2008-04-21	50,600	53,000	50,501	53,000	13	176.67
2008-04-18	50,300	52,001	50,300	50,501	11	168.34
2008-04-17	50,501	50,501	50,501	50,501	2	168.34
2008-04-16	50,999	50,999	50,999	50,999	1	170
2008-04-15	50,999	50,999	50,999	50,999	1	170
2008-04-14	50,501	50,999	50,501	50,999	6	170
2008-04-11	50,999	50,999	50,999	50,999	1	170
2008-04-10	50,999	51,899	50,999	51,500	9	171.67
2008-04-09	51,500	51,599	50,999	50,999	15	170
2008-04-08	52,499	52,499	52,001	52,001	4	173.34
2008-04-07	53,501	53,699	52,700	52,799	18	176
2008-04-04	54,200	54,500	53,999	53,999	13	180
2008-04-03	53,300	54,299	53,300	54,200	21	180.67
2008-04-02	53,501	54,800	53,000	54,800	38	182.67
2008-04-01	50,501	51,599	50,501	50,999	6	170
2008-03-31	56,001	56,001	50,699	50,699	139	169
2008-03-28	53,000	53,000	53,000	53,000	163	176.67
2008-03-27	47,000	49,001	47,000	49,001	14	163.34
2008-03-26	47,000	47,000	47,000	47,000	5	156.67
2008-03-25	46,199	46,199	46,199	46,199	3	154
2008-03-24	46,499	46,700	46,499	46,499	9	155
2008-03-21	45,551	45,551	45,500	45,500	14	151.67
2008-03-19	45,800	45,800	45,551	45,551	2	151.84
2008-03-18	45,500	45,749	45,500	45,749	5	152.50
2008-03-17	45,800	45,800	45,749	45,800	14	152.67
2008-03-14	46,001	46,001	45,800	45,800	28	152.67
2008-03-13	45,001	45,001	45,001	45,001	5	150
2008-03-12	45,001	45,001	44,800	45,001	11	150
2008-03-11	45,001	45,001	45,001	45,001	18	150
2008-03-10	45,050	45,449	45,001	45,001	11	150
2008-03-07	45,899	45,899	45,299	45,299	11	151
2008-03-06	45,001	46,001	45,001	46,001	12	153.34
2008-03-05	45,101	45,101	45,101	45,101	5	150.34
2008-03-04	45,299	45,299	45,101	45,200	15	150.67
2008-03-03	45,701	45,701	45,299	45,299	10	151
2008-02-29	45,599	46,901	45,599	46,901	10	156.34
2008-02-28	45,599	45,800	45,500	45,800	30	152.67
2008-02-27	47,801	47,801	46,001	46,001	6	153.34
2008-02-26	45,800	46,001	45,800	46,001	20	153.34
2008-02-25	46,001	46,001	45,401	45,800	34	152.67
2008-02-22	45,500	45,899	45,500	45,551	8	151.84
2008-02-21	46,001	46,001	46,001	46,001	4	153.34
2008-02-20	46,400	46,400	46,301	46,301	3	154.34
2008-02-19	45,851	46,400	45,851	46,400	15	154.67
2008-02-18	45,001	45,500	45,001	45,500	10	151.67
2008-02-15	45,050	45,851	45,050	45,500	7	151.67
2008-02-14	46,400	46,700	45,500	46,700	19	155.67
2008-02-13	45,101	45,500	45,101	45,200	17	150.67
2008-02-12	45,500	45,500	45,200	45,200	8	150.67
2008-02-08	45,500	46,001	45,500	45,551	31	151.84
2008-02-07	45,500	45,650	45,500	45,551	23	151.84
2008-02-06	45,149	46,001	45,001	45,500	131	151.67
2008-02-05	47,099	47,150	45,200	45,551	101	151.84
2008-02-04	48,599	48,599	48,101	48,101	10	160.34
2008-02-01	49,001	49,001	49,001	49,001	2	163.34
2008-01-31	49,001	49,001	47,999	48,500	8	161.67
2008-01-30	49,100	49,100	49,100	49,100	21	163.67
2008-01-29	48,101	49,001	48,101	49,001	10	163.34
2008-01-28	49,400	49,400	47,999	47,999	11	160
2008-01-25	48,101	49,001	48,101	49,001	21	163.34
2008-01-24	47,000	47,201	47,000	47,000	17	156.67
2008-01-23	46,649	47,099	46,649	47,000	25	156.67
2008-01-22	48,200	48,200	46,001	46,550	37	155.17
2008-01-21	49,100	50,000	49,001	49,001	21	163.34
2008-01-18	48,800	50,699	48,800	50,000	17	166.67
2008-01-17	53,801	53,801	53,600	53,600	23	178.67
2008-01-16	53,099	53,099	53,099	53,099	41	177
2008-01-15	60,000	60,000	58,101	58,101	35	193.67
2008-01-11	63,999	63,999	60,000	60,999	25	203.33
2008-01-10	65,001	65,001	63,999	64,500	7	215
2008-01-09	67,000	67,000	65,001	65,001	11	216.67
2008-01-08	67,000	67,399	66,901	67,399	12	224.66
2008-01-07	67,000	67,501	67,000	67,300	4	224.33
2008-01-04	67,999	67,999	66,499	66,499	36	221.66

分割・併合履歴： [2013-10-29]1株→300株 [2004-04-26]1株→2株 [2003-04-24]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2751 (株)テンポスホールディングス の時系列データ [2008年度]

2751 (株)テンポスホールディングスの時系列データ [2008年度]